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
- 1997-06-17 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 | $6.09 | $6.09 | 10,700 | — | — |
| 2003-12-30 | $5.80 | $5.80 | 1,000 | — | — |
| 2003-12-29 | $6.02 | $6.02 | 2,200 | — | — |
| 2003-12-26 | $5.80 | $5.80 | 800 | — | — |
| 2003-12-24 | $5.91 | $5.91 | 600 | — | — |
| 2003-12-23 | $5.97 | $5.97 | 21,600 | — | — |
| 2003-12-22 | $6.03 | $6.03 | 4,400 | — | — |
| 2003-12-19 | $5.83 | $5.83 | 5,900 | — | — |
| 2003-12-18 | $6.00 | $6.00 | 15,000 | — | — |
| 2003-12-17 | $5.99 | $5.99 | 4,900 | — | — |
| 2003-12-16 | $6.00 | $6.00 | 20,900 | — | — |
| 2003-12-15 | $5.60 | $5.60 | 1,400 | — | — |
| 2003-12-12 | $5.63 | $5.63 | 11,400 | — | — |
| 2003-12-11 | $6.04 | $6.04 | 6,700 | — | — |
| 2003-12-10 | $5.71 | $5.71 | 9,500 | — | — |
| 2003-12-09 | $5.70 | $5.70 | 19,700 | — | — |
| 2003-12-08 | $5.55 | $5.55 | 5,100 | — | — |
| 2003-12-05 | $5.54 | $5.54 | 3,500 | — | — |
| 2003-12-04 | $5.67 | $5.67 | 3,000 | — | — |
| 2003-12-03 | $5.66 | $5.66 | 4,000 | — | — |
| 2003-12-02 | $5.68 | $5.68 | 4,900 | — | — |
| 2003-12-01 | $5.68 | $5.68 | 11,100 | — | — |
| 2003-11-28 | $5.64 | $5.64 | 6,200 | — | — |
| 2003-11-26 | $5.44 | $5.44 | 4,600 | — | — |
| 2003-11-25 | $5.66 | $5.66 | 9,800 | — | — |
| 2003-11-24 | $5.86 | $5.86 | 1,700 | — | — |
| 2003-11-21 | $5.82 | $5.82 | 2,100 | — | — |
| 2003-11-20 | $5.91 | $5.91 | 3,000 | — | — |
| 2003-11-19 | $6.04 | $6.04 | 16,400 | — | — |
| 2003-11-18 | $6.20 | $6.20 | 6,500 | — | — |
| 2003-11-17 | $6.50 | $6.50 | 14,500 | — | — |
| 2003-11-14 | $6.54 | $6.54 | 10,200 | — | — |
| 2003-11-13 | $6.45 | $6.45 | 6,000 | — | — |
| 2003-11-12 | $6.47 | $6.47 | 4,700 | — | — |
| 2003-11-11 | $6.26 | $6.26 | 5,600 | — | — |
| 2003-11-10 | $6.65 | $6.65 | 9,200 | — | — |
| 2003-11-07 | $6.75 | $6.75 | 5,000 | — | — |
| 2003-11-06 | $6.65 | $6.65 | 0 | — | — |
| 2003-11-05 | $6.65 | $6.65 | 14,700 | — | — |
| 2003-11-04 | $6.79 | $6.79 | 32,900 | — | — |
| 2003-11-03 | $6.69 | $6.69 | 25,900 | — | — |
| 2003-10-31 | $6.55 | $6.55 | 12,400 | — | — |
| 2003-10-30 | $6.21 | $6.21 | 20,400 | — | — |
| 2003-10-29 | $5.94 | $5.94 | 47,600 | — | — |
| 2003-10-28 | $5.70 | $5.70 | 14,200 | — | — |
| 2003-10-27 | $5.30 | $5.30 | 1,300 | — | — |
| 2003-10-24 | $5.29 | $5.29 | 5,900 | — | — |
| 2003-10-23 | $5.22 | $5.22 | 45,400 | — | — |
| 2003-10-22 | $5.60 | $5.60 | 21,600 | — | — |
| 2003-10-21 | $5.75 | $5.75 | 13,300 | — | — |
| 2003-10-20 | $5.61 | $5.61 | 8,300 | — | — |
| 2003-10-17 | $5.50 | $5.50 | 53,500 | — | — |
| 2003-10-16 | $6.10 | $6.10 | 8,200 | — | — |
| 2003-10-15 | $5.93 | $5.93 | 5,400 | — | — |
| 2003-10-14 | $6.31 | $6.31 | 50,600 | — | — |
| 2003-10-13 | $5.90 | $5.90 | 8,800 | — | — |
| 2003-10-10 | $5.90 | $5.90 | 2,000 | — | — |
| 2003-10-09 | $5.90 | $5.90 | 11,200 | — | — |
| 2003-10-08 | $5.80 | $5.80 | 7,300 | — | — |
| 2003-10-07 | $5.86 | $5.86 | 26,100 | — | — |
| 2003-10-06 | $5.76 | $5.76 | 6,100 | — | — |
| 2003-10-03 | $5.80 | $5.80 | 7,900 | — | — |
| 2003-10-02 | $5.75 | $5.75 | 2,700 | — | — |
| 2003-10-01 | $5.70 | $5.70 | 4,000 | — | — |
| 2003-09-30 | $5.79 | $5.79 | 14,200 | — | — |
| 2003-09-29 | $5.81 | $5.81 | 600 | — | — |
| 2003-09-26 | $5.88 | $5.88 | 8,300 | — | — |
| 2003-09-25 | $5.97 | $5.97 | 13,900 | — | — |
| 2003-09-24 | $5.91 | $5.91 | 7,700 | — | — |
| 2003-09-23 | $6.03 | $6.03 | 4,600 | — | — |
| 2003-09-22 | $6.00 | $6.00 | 41,300 | — | — |
| 2003-09-19 | $6.24 | $6.24 | 13,800 | — | — |
| 2003-09-18 | $6.38 | $6.38 | 2,700 | — | — |
| 2003-09-17 | $6.40 | $6.40 | 26,000 | — | — |
| 2003-09-16 | $6.46 | $6.46 | 16,900 | — | — |
| 2003-09-15 | $6.39 | $6.39 | 21,500 | — | — |
| 2003-09-12 | $6.09 | $6.09 | 1,700 | — | — |
| 2003-09-11 | $6.00 | $6.00 | 24,000 | — | — |
| 2003-09-10 | $5.65 | $5.65 | 24,100 | — | — |
| 2003-09-09 | $5.99 | $5.99 | 27,800 | — | — |
| 2003-09-08 | $5.55 | $5.55 | 40,600 | — | — |
| 2003-09-05 | $5.50 | $5.50 | 30,700 | — | — |
| 2003-09-04 | $5.34 | $5.34 | 1,400 | — | — |
| 2003-09-03 | $5.35 | $5.35 | 11,900 | — | — |
| 2003-09-02 | $5.14 | $5.14 | 3,000 | — | — |
| 2003-08-29 | $5.40 | $5.40 | 10,000 | — | — |
| 2003-08-28 | $5.40 | $5.40 | 6,600 | — | — |
| 2003-08-27 | $5.06 | $5.06 | 500 | — | — |
| 2003-08-26 | $5.20 | $5.20 | 1,600 | — | — |
| 2003-08-25 | $5.07 | $5.07 | 600 | — | — |
| 2003-08-22 | $5.15 | $5.15 | 7,000 | — | — |
| 2003-08-21 | $5.10 | $5.10 | 9,000 | — | — |
| 2003-08-20 | $5.00 | $5.00 | 4,800 | — | — |
| 2003-08-19 | $5.00 | $5.00 | 2,100 | — | — |
| 2003-08-18 | $4.75 | $4.75 | 0 | — | — |
| 2003-08-15 | $4.75 | $4.75 | 9,100 | — | — |
| 2003-08-14 | $4.76 | $4.76 | 0 | — | — |
| 2003-08-13 | $4.76 | $4.76 | 5,900 | — | — |
| 2003-08-12 | $4.66 | $4.66 | 2,600 | — | — |
| 2003-08-11 | $4.92 | $4.92 | 1,000 | — | — |
| 2003-08-08 | $4.91 | $4.91 | 8,900 | — | — |
| 2003-08-07 | $5.00 | $5.00 | 4,200 | — | — |
| 2003-08-06 | $5.00 | $5.00 | 19,600 | — | — |
| 2003-08-05 | $4.95 | $4.95 | 9,100 | — | — |
| 2003-08-04 | $4.98 | $4.98 | 24,500 | — | — |
| 2003-08-01 | $4.74 | $4.74 | 0 | — | — |
| 2003-07-31 | $4.74 | $4.74 | 600 | — | — |
| 2003-07-30 | $5.00 | $5.00 | 13,500 | — | — |
| 2003-07-29 | $5.00 | $5.00 | 78,700 | — | — |
| 2003-07-28 | $5.00 | $5.00 | 600 | — | — |
| 2003-07-25 | $4.95 | $4.95 | 3,300 | — | — |
| 2003-07-24 | $5.09 | $5.09 | 11,000 | — | — |
| 2003-07-23 | $4.60 | $4.60 | 2,200 | — | — |
| 2003-07-22 | $4.68 | $4.68 | 300 | — | — |
| 2003-07-21 | $5.00 | $5.00 | 3,300 | — | — |
| 2003-07-18 | $4.78 | $4.78 | 0 | — | — |
| 2003-07-17 | $4.78 | $4.78 | 100 | — | — |
| 2003-07-16 | $5.00 | $5.00 | 0 | — | — |
| 2003-07-15 | $5.00 | $5.00 | 200 | — | — |
| 2003-07-14 | $4.82 | $4.82 | 1,200 | — | — |
| 2003-07-11 | $4.74 | $4.74 | 100 | — | — |
| 2003-07-10 | $4.75 | $4.75 | 1,100 | — | — |
| 2003-07-09 | $4.69 | $4.69 | 1,300 | — | — |
| 2003-07-08 | $4.60 | $4.60 | 900 | — | — |
| 2003-07-07 | $4.72 | $4.72 | 2,800 | — | — |
| 2003-07-03 | $4.84 | $4.84 | 200 | — | — |
| 2003-07-02 | $4.80 | $4.80 | 1,400 | — | — |
| 2003-07-01 | $4.49 | $4.49 | 0 | — | — |
| 2003-06-30 | $4.49 | $4.49 | 1,000 | — | — |
| 2003-06-27 | $4.70 | $4.70 | 0 | — | — |
| 2003-06-26 | $4.70 | $4.70 | 500 | — | — |
| 2003-06-25 | $4.75 | $4.75 | 1,000 | — | — |
| 2003-06-24 | $4.78 | $4.78 | 300 | — | — |
| 2003-06-23 | $4.70 | $4.70 | 200 | — | — |
| 2003-06-20 | $4.83 | $4.83 | 600 | — | — |
| 2003-06-19 | $4.85 | $4.85 | 4,300 | — | — |
| 2003-06-18 | $4.94 | $4.94 | 29,600 | — | — |
| 2003-06-17 | $4.15 | $4.15 | 10,100 | — | — |
| 2003-06-16 | $3.71 | $3.71 | 1,200 | — | — |
| 2003-06-13 | $3.75 | $3.75 | 11,300 | — | — |
| 2003-06-12 | $4.38 | $4.38 | 3,200 | — | — |
| 2003-06-11 | $4.85 | $4.85 | 4,200 | — | — |
| 2003-06-10 | $5.00 | $5.00 | 600 | — | — |
| 2003-06-09 | $5.40 | $5.40 | 1,000 | — | — |
| 2003-06-06 | $5.19 | $5.19 | 3,900 | — | — |
| 2003-06-05 | $4.93 | $4.93 | 7,500 | — | — |
| 2003-06-04 | $5.39 | $5.39 | 3,400 | — | — |
| 2003-06-03 | $5.44 | $5.44 | 5,400 | — | — |
| 2003-06-02 | $5.87 | $5.87 | 10,800 | — | — |
| 2003-05-30 | $5.22 | $5.22 | 10,600 | — | — |
| 2003-05-29 | $5.10 | $5.10 | 17,100 | — | — |
| 2003-05-28 | $4.95 | $4.95 | 6,000 | — | — |
| 2003-05-27 | $4.65 | $4.65 | 1,300 | — | — |
| 2003-05-23 | $4.50 | $4.50 | 500 | — | — |
| 2003-05-22 | $4.52 | $4.52 | 600 | — | — |
| 2003-05-21 | $4.46 | $4.46 | 500 | — | — |
| 2003-05-20 | $4.55 | $4.55 | 0 | — | — |
| 2003-05-19 | $4.55 | $4.55 | 500 | — | — |
| 2003-05-16 | $4.50 | $4.50 | 2,000 | — | — |
| 2003-05-15 | $4.25 | $4.25 | 1,800 | — | — |
| 2003-05-14 | $4.10 | $4.10 | 2,000 | — | — |
| 2003-05-13 | $4.11 | $4.11 | 0 | — | — |
| 2003-05-12 | $4.11 | $4.11 | 4,000 | — | — |
| 2003-05-09 | $4.20 | $4.20 | 0 | — | — |
| 2003-05-08 | $4.20 | $4.20 | 0 | — | — |
| 2003-05-07 | $4.20 | $4.20 | 5,500 | — | — |
| 2003-05-06 | $4.20 | $4.20 | 7,000 | — | — |
| 2003-05-05 | $4.12 | $4.12 | 1,700 | — | — |
| 2003-05-02 | $3.74 | $3.74 | 0 | — | — |
| 2003-05-01 | $3.74 | $3.74 | 1,400 | — | — |
| 2003-04-30 | $3.76 | $3.76 | 5,200 | — | — |
| 2003-04-29 | $3.85 | $3.85 | 1,100 | — | — |
| 2003-04-28 | $3.73 | $3.73 | 300 | — | — |
| 2003-04-25 | $3.77 | $3.77 | 5,100 | — | — |
| 2003-04-24 | $3.47 | $3.47 | 4,700 | — | — |
| 2003-04-23 | $3.53 | $3.53 | 4,300 | — | — |
| 2003-04-22 | $3.73 | $3.73 | 0 | — | — |
| 2003-04-21 | $3.73 | $3.73 | 1,100 | — | — |
| 2003-04-17 | $3.56 | $3.56 | 10,300 | — | — |
| 2003-04-16 | $3.67 | $3.67 | 1,300 | — | — |
| 2003-04-15 | $3.75 | $3.75 | 2,800 | — | — |
| 2003-04-14 | $3.75 | $3.75 | 300 | — | — |
| 2003-04-11 | $3.90 | $3.90 | 2,900 | — | — |
| 2003-04-10 | $3.82 | $3.82 | 300 | — | — |
| 2003-04-09 | $3.86 | $3.86 | 100 | — | — |
| 2003-04-08 | $3.93 | $3.93 | 1,700 | — | — |
| 2003-04-07 | $4.10 | $4.10 | 1,700 | — | — |
| 2003-04-04 | $3.95 | $3.95 | 20,900 | — | — |
| 2003-04-03 | $3.40 | $3.40 | 12,300 | — | — |
| 2003-04-02 | $3.00 | $3.00 | 2,300 | — | — |
| 2003-04-01 | $3.07 | $3.07 | 9,700 | — | — |
| 2003-03-31 | $3.11 | $3.11 | 200 | — | — |
| 2003-03-28 | $3.05 | $3.05 | 0 | — | — |
| 2003-03-27 | $3.05 | $3.05 | 800 | — | — |
| 2003-03-26 | $3.11 | $3.11 | 6,300 | — | — |
| 2003-03-25 | $3.10 | $3.10 | 5,000 | — | — |
| 2003-03-24 | $3.00 | $3.00 | 2,100 | — | — |
| 2003-03-21 | $3.01 | $3.01 | 6,700 | — | — |
| 2003-03-20 | $3.01 | $3.01 | 6,900 | — | — |
| 2003-03-19 | $3.25 | $3.25 | 700 | — | — |
| 2003-03-18 | $3.25 | $3.25 | 800 | — | — |
| 2003-03-17 | $3.21 | $3.21 | 1,800 | — | — |
| 2003-03-14 | $3.01 | $3.01 | 100 | — | — |
| 2003-03-13 | $3.12 | $3.12 | 6,600 | — | — |
| 2003-03-12 | $3.00 | $3.00 | 1,000 | — | — |
| 2003-03-11 | $3.00 | $3.00 | 1,800 | — | — |
| 2003-03-10 | $3.00 | $3.00 | 2,300 | — | — |
| 2003-03-07 | $3.01 | $3.01 | 600 | — | — |
| 2003-03-06 | $3.04 | $3.04 | 1,100 | — | — |
| 2003-03-05 | $3.04 | $3.04 | 400 | — | — |
| 2003-03-04 | $3.08 | $3.08 | 800 | — | — |
| 2003-03-03 | $3.09 | $3.09 | 1,600 | — | — |
| 2003-02-28 | $3.04 | $3.04 | 100 | — | — |
| 2003-02-27 | $3.04 | $3.04 | 100 | — | — |
| 2003-02-26 | $3.02 | $3.02 | 300 | — | — |
| 2003-02-25 | $3.08 | $3.08 | 300 | — | — |
| 2003-02-24 | $3.04 | $3.04 | 1,200 | — | — |
| 2003-02-21 | $3.05 | $3.05 | 1,900 | — | — |
| 2003-02-20 | $3.08 | $3.08 | 2,800 | — | — |
| 2003-02-19 | $3.08 | $3.08 | 0 | — | — |
| 2003-02-18 | $3.08 | $3.08 | 2,400 | — | — |
| 2003-02-14 | $3.05 | $3.05 | 1,600 | — | — |
| 2003-02-13 | $3.00 | $3.00 | 3,300 | — | — |
| 2003-02-12 | $3.04 | $3.04 | 2,200 | — | — |
| 2003-02-11 | $3.00 | $3.00 | 28,100 | — | — |
| 2003-02-10 | $3.00 | $3.00 | 18,500 | — | — |
| 2003-02-07 | $3.10 | $3.10 | 3,000 | — | — |
| 2003-02-06 | $3.23 | $3.23 | 11,400 | — | — |
| 2003-02-05 | $3.36 | $3.36 | 39,400 | — | — |
| 2003-02-04 | $3.61 | $3.61 | 16,300 | — | — |
| 2003-02-03 | $3.92 | $3.92 | 200 | — | — |
| 2003-01-31 | $4.06 | $4.06 | 2,200 | — | — |
| 2003-01-30 | $3.95 | $3.95 | 600 | — | — |
| 2003-01-29 | $3.95 | $3.95 | 600 | — | — |
| 2003-01-28 | $3.80 | $3.80 | 4,400 | — | — |
| 2003-01-27 | $3.92 | $3.92 | 4,300 | — | — |
| 2003-01-24 | $4.02 | $4.02 | 1,300 | — | — |
| 2003-01-23 | $4.20 | $4.20 | 500 | — | — |
| 2003-01-22 | $4.07 | $4.07 | 700 | — | — |
| 2003-01-21 | $4.13 | $4.13 | 2,000 | — | — |
| 2003-01-17 | $4.29 | $4.29 | 1,400 | — | — |
| 2003-01-16 | $4.35 | $4.35 | 800 | — | — |
| 2003-01-15 | $4.35 | $4.35 | 300 | — | — |
| 2003-01-14 | $4.48 | $4.48 | 400 | — | — |
| 2003-01-13 | $4.45 | $4.45 | 3,000 | — | — |
| 2003-01-10 | $4.30 | $4.30 | 1,100 | — | — |
| 2003-01-09 | $4.36 | $4.36 | 2,100 | — | — |
| 2003-01-08 | $4.41 | $4.41 | 4,100 | — | — |
| 2003-01-07 | $4.71 | $4.71 | 3,900 | — | — |
| 2003-01-06 | $4.87 | $4.87 | 3,800 | — | — |
| 2003-01-03 | $4.86 | $4.86 | 1,100 | — | — |
| 2003-01-02 | $4.84 | $4.84 | 4,700 | — | — |