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
- 1996-02-16 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 | $5.45 | $5.45 | 3,800 | — | — |
| 2003-12-30 | $5.33 | $5.33 | 4,800 | — | — |
| 2003-12-29 | $5.26 | $5.26 | 6,300 | — | — |
| 2003-12-26 | $5.31 | $5.31 | 400 | — | — |
| 2003-12-24 | $5.49 | $5.49 | 1,600 | — | — |
| 2003-12-23 | $5.23 | $5.23 | 4,100 | — | — |
| 2003-12-22 | $5.21 | $5.21 | 9,500 | — | — |
| 2003-12-19 | $5.14 | $5.14 | 6,600 | — | — |
| 2003-12-18 | $5.15 | $5.15 | 18,200 | — | — |
| 2003-12-17 | $5.09 | $5.09 | 1,400 | — | — |
| 2003-12-16 | $5.19 | $5.19 | 6,700 | — | — |
| 2003-12-15 | $5.37 | $5.37 | 700 | — | — |
| 2003-12-12 | $5.29 | $5.29 | 6,000 | — | — |
| 2003-12-11 | $5.35 | $5.35 | 4,500 | — | — |
| 2003-12-10 | $5.35 | $5.35 | 2,500 | — | — |
| 2003-12-09 | $5.35 | $5.35 | 1,500 | — | — |
| 2003-12-08 | $5.29 | $5.29 | 3,300 | — | — |
| 2003-12-05 | $5.36 | $5.36 | 12,700 | — | — |
| 2003-12-04 | $5.31 | $5.31 | 7,300 | — | — |
| 2003-12-03 | $5.37 | $5.37 | 3,800 | — | — |
| 2003-12-02 | $5.25 | $5.25 | 12,900 | — | — |
| 2003-12-01 | $5.33 | $5.33 | 1,300 | — | — |
| 2003-11-28 | $5.59 | $5.59 | 100 | — | — |
| 2003-11-26 | $5.53 | $5.53 | 1,700 | — | — |
| 2003-11-25 | $5.53 | $5.53 | 8,600 | — | — |
| 2003-11-24 | $5.22 | $5.22 | 4,500 | — | — |
| 2003-11-21 | $5.48 | $5.48 | 100 | — | — |
| 2003-11-20 | $5.12 | $5.12 | 8,200 | — | — |
| 2003-11-19 | $5.25 | $5.25 | 13,200 | — | — |
| 2003-11-18 | $5.30 | $5.30 | 14,200 | — | — |
| 2003-11-17 | $5.50 | $5.50 | 8,700 | — | — |
| 2003-11-14 | $5.47 | $5.47 | 4,500 | — | — |
| 2003-11-13 | $5.65 | $5.65 | 8,600 | — | — |
| 2003-11-12 | $5.69 | $5.69 | 9,800 | — | — |
| 2003-11-11 | $5.39 | $5.39 | 18,500 | — | — |
| 2003-11-10 | $5.57 | $5.57 | 7,000 | — | — |
| 2003-11-07 | $5.73 | $5.73 | 52,700 | — | — |
| 2003-11-06 | $5.70 | $5.70 | 48,000 | — | — |
| 2003-11-05 | $6.10 | $6.10 | 37,300 | — | — |
| 2003-11-04 | $5.85 | $5.85 | 126,900 | — | — |
| 2003-11-03 | $5.33 | $5.33 | 21,500 | — | — |
| 2003-10-31 | $5.24 | $5.24 | 15,400 | — | — |
| 2003-10-30 | $5.00 | $5.00 | 57,300 | — | — |
| 2003-10-29 | $4.97 | $4.97 | 17,900 | — | — |
| 2003-10-28 | $5.00 | $5.00 | 6,700 | — | — |
| 2003-10-27 | $4.99 | $4.99 | 14,000 | — | — |
| 2003-10-24 | $4.93 | $4.93 | 9,000 | — | — |
| 2003-10-23 | $4.95 | $4.95 | 19,600 | — | — |
| 2003-10-22 | $4.87 | $4.87 | 261,700 | — | — |
| 2003-10-21 | $4.80 | $4.80 | 2,100 | — | — |
| 2003-10-20 | $4.49 | $4.49 | 3,500 | — | — |
| 2003-10-17 | $4.63 | $4.63 | 18,100 | — | — |
| 2003-10-16 | $4.60 | $4.60 | 78,100 | — | — |
| 2003-10-15 | $4.16 | $4.16 | 1,300 | — | — |
| 2003-10-14 | $4.15 | $4.15 | 12,000 | — | — |
| 2003-10-13 | $4.01 | $4.01 | 5,800 | — | — |
| 2003-10-10 | $4.01 | $4.01 | 3,300 | — | — |
| 2003-10-09 | $4.04 | $4.04 | 5,300 | — | — |
| 2003-10-08 | $3.93 | $3.93 | 1,200 | — | — |
| 2003-10-07 | $3.91 | $3.91 | 3,800 | — | — |
| 2003-10-06 | $3.93 | $3.93 | 11,100 | — | — |
| 2003-10-03 | $4.04 | $4.04 | 8,400 | — | — |
| 2003-10-02 | $4.39 | $4.39 | 3,600 | — | — |
| 2003-10-01 | $4.60 | $4.60 | 500 | — | — |
| 2003-09-30 | $4.49 | $4.49 | 7,100 | — | — |
| 2003-09-29 | $4.23 | $4.23 | 8,000 | — | — |
| 2003-09-26 | $4.40 | $4.40 | 5,900 | — | — |
| 2003-09-25 | $4.39 | $4.39 | 11,200 | — | — |
| 2003-09-24 | $4.56 | $4.56 | 15,500 | — | — |
| 2003-09-23 | $4.90 | $4.90 | 16,300 | — | — |
| 2003-09-22 | $4.74 | $4.74 | 8,200 | — | — |
| 2003-09-19 | $4.62 | $4.62 | 19,700 | — | — |
| 2003-09-18 | $4.67 | $4.67 | 51,800 | — | — |
| 2003-09-17 | $4.74 | $4.74 | 6,200 | — | — |
| 2003-09-16 | $4.83 | $4.83 | 38,200 | — | — |
| 2003-09-15 | $4.92 | $4.92 | 86,300 | — | — |
| 2003-09-12 | $4.50 | $4.50 | 19,600 | — | — |
| 2003-09-11 | $4.70 | $4.70 | 37,300 | — | — |
| 2003-09-10 | $4.07 | $4.07 | 36,300 | — | — |
| 2003-09-09 | $4.01 | $4.01 | 33,600 | — | — |
| 2003-09-08 | $4.35 | $4.35 | 15,400 | — | — |
| 2003-09-05 | $4.53 | $4.53 | 11,800 | — | — |
| 2003-09-04 | $4.65 | $4.65 | 18,200 | — | — |
| 2003-09-03 | $4.28 | $4.28 | 34,300 | — | — |
| 2003-09-02 | $4.10 | $4.10 | 4,100 | — | — |
| 2003-08-29 | $4.00 | $4.00 | 57,100 | — | — |
| 2003-08-28 | $3.90 | $3.90 | 2,600 | — | — |
| 2003-08-27 | $3.62 | $3.62 | 300 | — | — |
| 2003-08-26 | $3.64 | $3.64 | 4,900 | — | — |
| 2003-08-25 | $3.48 | $3.48 | 3,300 | — | — |
| 2003-08-22 | $3.49 | $3.49 | 0 | — | — |
| 2003-08-21 | $3.49 | $3.49 | 1,300 | — | — |
| 2003-08-20 | $3.31 | $3.31 | 1,000 | — | — |
| 2003-08-19 | $3.65 | $3.65 | 13,900 | — | — |
| 2003-08-18 | $3.49 | $3.49 | 4,500 | — | — |
| 2003-08-15 | $3.46 | $3.46 | 7,900 | — | — |
| 2003-08-14 | $3.39 | $3.39 | 6,400 | — | — |
| 2003-08-13 | $3.65 | $3.65 | 2,900 | — | — |
| 2003-08-12 | $3.60 | $3.60 | 14,500 | — | — |
| 2003-08-11 | $3.50 | $3.50 | 5,100 | — | — |
| 2003-08-08 | $3.48 | $3.48 | 5,300 | — | — |
| 2003-08-07 | $3.50 | $3.50 | 8,200 | — | — |
| 2003-08-06 | $3.50 | $3.50 | 7,300 | — | — |
| 2003-08-05 | $3.64 | $3.64 | 7,000 | — | — |
| 2003-08-04 | $3.50 | $3.50 | 14,500 | — | — |
| 2003-08-01 | $3.40 | $3.40 | 10,900 | — | — |
| 2003-07-31 | $3.33 | $3.33 | 6,100 | — | — |
| 2003-07-30 | $3.29 | $3.29 | 2,400 | — | — |
| 2003-07-29 | $3.08 | $3.08 | 4,300 | — | — |
| 2003-07-28 | $3.25 | $3.25 | 1,900 | — | — |
| 2003-07-25 | $3.37 | $3.37 | 100 | — | — |
| 2003-07-24 | $3.35 | $3.35 | 9,400 | — | — |
| 2003-07-23 | $3.39 | $3.39 | 18,500 | — | — |
| 2003-07-22 | $3.52 | $3.52 | 0 | — | — |
| 2003-07-21 | $3.52 | $3.52 | 1,300 | — | — |
| 2003-07-18 | $3.49 | $3.49 | 2,000 | — | — |
| 2003-07-17 | $3.48 | $3.48 | 0 | — | — |
| 2003-07-16 | $3.48 | $3.48 | 7,000 | — | — |
| 2003-07-15 | $3.50 | $3.50 | 5,400 | — | — |
| 2003-07-14 | $3.50 | $3.50 | 12,200 | — | — |
| 2003-07-11 | $3.46 | $3.46 | 8,400 | — | — |
| 2003-07-10 | $3.40 | $3.40 | 3,800 | — | — |
| 2003-07-09 | $3.46 | $3.46 | 600 | — | — |
| 2003-07-08 | $3.57 | $3.57 | 700 | — | — |
| 2003-07-07 | $3.66 | $3.66 | 4,800 | — | — |
| 2003-07-03 | $3.75 | $3.75 | 1,700 | — | — |
| 2003-07-02 | $3.61 | $3.61 | 1,300 | — | — |
| 2003-07-01 | $3.65 | $3.65 | 3,600 | — | — |
| 2003-06-30 | $3.75 | $3.75 | 5,500 | — | — |
| 2003-06-27 | $3.59 | $3.59 | 1,100 | — | — |
| 2003-06-26 | $3.60 | $3.60 | 16,400 | — | — |
| 2003-06-25 | $3.48 | $3.48 | 400 | — | — |
| 2003-06-24 | $3.58 | $3.58 | 15,700 | — | — |
| 2003-06-23 | $3.51 | $3.51 | 3,400 | — | — |
| 2003-06-20 | $3.55 | $3.55 | 13,100 | — | — |
| 2003-06-19 | $3.48 | $3.48 | 15,400 | — | — |
| 2003-06-18 | $3.53 | $3.53 | 7,300 | — | — |
| 2003-06-17 | $3.54 | $3.54 | 9,300 | — | — |
| 2003-06-16 | $3.53 | $3.53 | 1,700 | — | — |
| 2003-06-13 | $3.36 | $3.36 | 31,700 | — | — |
| 2003-06-12 | $3.32 | $3.32 | 24,500 | — | — |
| 2003-06-11 | $3.25 | $3.25 | 44,900 | — | — |
| 2003-06-10 | $3.25 | $3.25 | 16,600 | — | — |
| 2003-06-09 | $3.25 | $3.25 | 4,800 | — | — |
| 2003-06-06 | $3.25 | $3.25 | 2,900 | — | — |
| 2003-06-05 | $3.25 | $3.25 | 1,000 | — | — |
| 2003-06-04 | $3.34 | $3.34 | 32,100 | — | — |
| 2003-06-03 | $3.27 | $3.27 | 10,600 | — | — |
| 2003-06-02 | $3.25 | $3.25 | 28,500 | — | — |
| 2003-05-30 | $3.30 | $3.30 | 3,500 | — | — |
| 2003-05-29 | $3.32 | $3.32 | 12,600 | — | — |
| 2003-05-28 | $3.31 | $3.31 | 7,300 | — | — |
| 2003-05-27 | $3.29 | $3.29 | 5,100 | — | — |
| 2003-05-23 | $3.35 | $3.35 | 6,500 | — | — |
| 2003-05-22 | $3.36 | $3.36 | 900 | — | — |
| 2003-05-21 | $3.30 | $3.30 | 1,500 | — | — |
| 2003-05-20 | $3.35 | $3.35 | 1,000 | — | — |
| 2003-05-19 | $3.30 | $3.30 | 4,900 | — | — |
| 2003-05-16 | $3.30 | $3.30 | 19,800 | — | — |
| 2003-05-15 | $3.27 | $3.27 | 6,100 | — | — |
| 2003-05-14 | $3.25 | $3.25 | 25,900 | — | — |
| 2003-05-13 | $3.18 | $3.18 | 26,600 | — | — |
| 2003-05-12 | $3.40 | $3.40 | 5,400 | — | — |
| 2003-05-09 | $3.40 | $3.40 | 19,500 | — | — |
| 2003-05-08 | $3.46 | $3.46 | 1,400 | — | — |
| 2003-05-07 | $3.50 | $3.50 | 4,900 | — | — |
| 2003-05-06 | $3.41 | $3.41 | 17,800 | — | — |
| 2003-05-05 | $3.82 | $3.82 | 2,100 | — | — |
| 2003-05-02 | $3.52 | $3.52 | 3,900 | — | — |
| 2003-05-01 | $3.79 | $3.79 | 200 | — | — |
| 2003-04-30 | $3.88 | $3.88 | 2,700 | — | — |
| 2003-04-29 | $3.63 | $3.63 | 8,000 | — | — |
| 2003-04-28 | $3.53 | $3.53 | 2,100 | — | — |
| 2003-04-25 | $3.67 | $3.67 | 5,100 | — | — |
| 2003-04-24 | $3.52 | $3.52 | 2,600 | — | — |
| 2003-04-23 | $3.83 | $3.83 | 10,100 | — | — |
| 2003-04-22 | $4.19 | $4.19 | 4,400 | — | — |
| 2003-04-21 | $4.10 | $4.10 | 11,200 | — | — |
| 2003-04-17 | $4.20 | $4.20 | 4,800 | — | — |
| 2003-04-16 | $4.11 | $4.11 | 12,200 | — | — |
| 2003-04-15 | $3.93 | $3.93 | 1,500 | — | — |
| 2003-04-14 | $3.82 | $3.82 | 7,300 | — | — |
| 2003-04-11 | $3.82 | $3.82 | 3,800 | — | — |
| 2003-04-10 | $3.63 | $3.63 | 7,300 | — | — |
| 2003-04-09 | $3.52 | $3.52 | 2,000 | — | — |
| 2003-04-08 | $3.52 | $3.52 | 4,900 | — | — |
| 2003-04-07 | $3.68 | $3.68 | 3,600 | — | — |
| 2003-04-04 | $3.74 | $3.74 | 500 | — | — |
| 2003-04-03 | $3.99 | $3.99 | 2,100 | — | — |
| 2003-04-02 | $3.67 | $3.67 | 200 | — | — |
| 2003-04-01 | $3.75 | $3.75 | 6,400 | — | — |
| 2003-03-31 | $3.67 | $3.67 | 1,500 | — | — |
| 2003-03-28 | $3.62 | $3.62 | 0 | — | — |
| 2003-03-27 | $3.62 | $3.62 | 0 | — | — |
| 2003-03-26 | $3.62 | $3.62 | 100 | — | — |
| 2003-03-25 | $3.64 | $3.64 | 800 | — | — |
| 2003-03-24 | $3.63 | $3.63 | 2,000 | — | — |
| 2003-03-21 | $3.80 | $3.80 | 400 | — | — |
| 2003-03-20 | $3.82 | $3.82 | 200 | — | — |
| 2003-03-19 | $3.77 | $3.77 | 1,100 | — | — |
| 2003-03-18 | $3.75 | $3.75 | 8,800 | — | — |
| 2003-03-17 | $3.56 | $3.56 | 11,300 | — | — |
| 2003-03-14 | $3.63 | $3.63 | 100 | — | — |
| 2003-03-13 | $3.60 | $3.60 | 1,000 | — | — |
| 2003-03-12 | $3.74 | $3.74 | 10,700 | — | — |
| 2003-03-11 | $3.83 | $3.83 | 300 | — | — |
| 2003-03-10 | $3.92 | $3.92 | 2,000 | — | — |
| 2003-03-07 | $3.94 | $3.94 | 0 | — | — |
| 2003-03-06 | $3.94 | $3.94 | 0 | — | — |
| 2003-03-05 | $3.94 | $3.94 | 900 | — | — |
| 2003-03-04 | $3.95 | $3.95 | 6,900 | — | — |
| 2003-03-03 | $3.78 | $3.78 | 1,100 | — | — |
| 2003-02-28 | $3.74 | $3.74 | 5,400 | — | — |
| 2003-02-27 | $3.74 | $3.74 | 500 | — | — |
| 2003-02-26 | $3.81 | $3.81 | 4,600 | — | — |
| 2003-02-25 | $3.86 | $3.86 | 200 | — | — |
| 2003-02-24 | $3.86 | $3.86 | 1,400 | — | — |
| 2003-02-21 | $3.98 | $3.98 | 4,600 | — | — |
| 2003-02-20 | $4.00 | $4.00 | 9,300 | — | — |
| 2003-02-19 | $4.10 | $4.10 | 3,500 | — | — |
| 2003-02-18 | $3.85 | $3.85 | 4,400 | — | — |
| 2003-02-14 | $3.85 | $3.85 | 2,400 | — | — |
| 2003-02-13 | $3.70 | $3.70 | 3,200 | — | — |
| 2003-02-12 | $3.71 | $3.71 | 1,900 | — | — |
| 2003-02-11 | $3.73 | $3.73 | 5,600 | — | — |
| 2003-02-10 | $3.75 | $3.75 | 4,400 | — | — |
| 2003-02-07 | $3.69 | $3.69 | 2,600 | — | — |
| 2003-02-06 | $3.73 | $3.73 | 1,800 | — | — |
| 2003-02-05 | $3.68 | $3.68 | 3,500 | — | — |
| 2003-02-04 | $3.75 | $3.75 | 4,800 | — | — |
| 2003-02-03 | $3.80 | $3.80 | 16,100 | — | — |
| 2003-01-31 | $3.97 | $3.97 | 30,400 | — | — |
| 2003-01-30 | $3.75 | $3.75 | 80,800 | — | — |
| 2003-01-29 | $2.90 | $2.90 | 2,000 | — | — |
| 2003-01-28 | $2.76 | $2.76 | 200 | — | — |
| 2003-01-27 | $2.75 | $2.75 | 900 | — | — |
| 2003-01-24 | $2.94 | $2.94 | 600 | — | — |
| 2003-01-23 | $2.85 | $2.85 | 800 | — | — |
| 2003-01-22 | $2.93 | $2.93 | 200 | — | — |
| 2003-01-21 | $2.87 | $2.87 | 121,700 | — | — |
| 2003-01-17 | $2.95 | $2.95 | 0 | — | — |
| 2003-01-16 | $2.95 | $2.95 | 0 | — | — |
| 2003-01-15 | $2.95 | $2.95 | 8,000 | — | — |
| 2003-01-14 | $2.89 | $2.89 | 500 | — | — |
| 2003-01-13 | $2.94 | $2.94 | 0 | — | — |
| 2003-01-10 | $2.94 | $2.94 | 400 | — | — |
| 2003-01-09 | $2.87 | $2.87 | 16,900 | — | — |
| 2003-01-08 | $3.00 | $3.00 | 3,100 | — | — |
| 2003-01-07 | $3.15 | $3.15 | 6,300 | — | — |
| 2003-01-06 | $3.08 | $3.08 | 2,700 | — | — |
| 2003-01-03 | $2.95 | $2.95 | 0 | — | — |
| 2003-01-02 | $2.95 | $2.95 | 1,200 | — | — |