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
- 2000-08-04 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 | $7.02 | $7.02 | 18,700 | — | — |
| 2003-12-30 | $6.90 | $6.90 | 36,750 | — | — |
| 2003-12-29 | $6.60 | $6.60 | 57,500 | — | — |
| 2003-12-26 | $7.08 | $7.08 | 7,883 | — | — |
| 2003-12-24 | $7.20 | $7.20 | 3,150 | — | — |
| 2003-12-23 | $7.20 | $7.20 | 23,067 | — | — |
| 2003-12-22 | $7.32 | $7.32 | 37,933 | — | — |
| 2003-12-19 | $7.32 | $7.32 | 12,700 | — | — |
| 2003-12-18 | $7.44 | $7.44 | 12,267 | — | — |
| 2003-12-17 | $7.38 | $7.38 | 13,017 | — | — |
| 2003-12-16 | $7.56 | $7.56 | 9,717 | — | — |
| 2003-12-15 | $7.74 | $7.74 | 14,133 | — | — |
| 2003-12-12 | $7.56 | $7.56 | 21,233 | — | — |
| 2003-12-11 | $7.92 | $7.92 | 24,183 | — | — |
| 2003-12-10 | $7.50 | $7.50 | 30,200 | — | — |
| 2003-12-09 | $7.62 | $7.62 | 40,917 | — | — |
| 2003-12-08 | $7.74 | $7.74 | 130,967 | — | — |
| 2003-12-05 | $7.50 | $7.50 | 14,417 | — | — |
| 2003-12-04 | $7.68 | $7.68 | 27,483 | — | — |
| 2003-12-03 | $7.50 | $7.50 | 62,117 | — | — |
| 2003-12-02 | $7.80 | $7.80 | 133,117 | — | — |
| 2003-12-01 | $7.38 | $7.38 | 51,217 | — | — |
| 2003-11-28 | $6.72 | $6.72 | 24,583 | — | — |
| 2003-11-26 | $6.72 | $6.72 | 98,233 | — | — |
| 2003-11-25 | $6.66 | $6.66 | 24,883 | — | — |
| 2003-11-24 | $6.72 | $6.72 | 35,583 | — | — |
| 2003-11-21 | $6.72 | $6.72 | 37,167 | — | — |
| 2003-11-20 | $6.78 | $6.78 | 12,017 | — | — |
| 2003-11-19 | $6.78 | $6.78 | 16,650 | — | — |
| 2003-11-18 | $6.78 | $6.78 | 14,950 | — | — |
| 2003-11-17 | $6.84 | $6.84 | 36,233 | — | — |
| 2003-11-14 | $6.90 | $6.90 | 20,117 | — | — |
| 2003-11-13 | $6.96 | $6.96 | 24,667 | — | — |
| 2003-11-12 | $7.02 | $7.02 | 12,083 | — | — |
| 2003-11-11 | $6.90 | $6.90 | 19,567 | — | — |
| 2003-11-10 | $6.90 | $6.90 | 21,033 | — | — |
| 2003-11-07 | $7.02 | $7.02 | 93,367 | — | — |
| 2003-11-06 | $7.20 | $7.20 | 109,033 | — | — |
| 2003-11-05 | $7.44 | $7.44 | 115,783 | — | — |
| 2003-11-04 | $7.26 | $7.26 | 71,650 | — | — |
| 2003-11-03 | $6.96 | $6.96 | 238,350 | — | — |
| 2003-10-31 | $7.02 | $7.02 | 217,667 | — | — |
| 2003-10-30 | $6.30 | $6.30 | 34,500 | — | — |
| 2003-10-29 | $6.06 | $6.06 | 18,600 | — | — |
| 2003-10-28 | $5.94 | $5.94 | 21,217 | — | — |
| 2003-10-27 | $6.00 | $6.00 | 31,683 | — | — |
| 2003-10-24 | $5.88 | $5.88 | 99,833 | — | — |
| 2003-10-23 | $6.18 | $6.18 | 14,683 | — | — |
| 2003-10-22 | $6.24 | $6.24 | 25,400 | — | — |
| 2003-10-21 | $6.12 | $6.12 | 34,600 | — | — |
| 2003-10-20 | $6.24 | $6.24 | 17,400 | — | — |
| 2003-10-17 | $6.18 | $6.18 | 8,733 | — | — |
| 2003-10-16 | $6.30 | $6.30 | 20,800 | — | — |
| 2003-10-15 | $6.48 | $6.48 | 20,567 | — | — |
| 2003-10-14 | $6.36 | $6.36 | 39,750 | — | — |
| 2003-10-13 | $6.24 | $6.24 | 30,800 | — | — |
| 2003-10-10 | $6.06 | $6.06 | 28,050 | — | — |
| 2003-10-09 | $6.18 | $6.18 | 84,000 | — | — |
| 2003-10-08 | $5.88 | $5.88 | 23,883 | — | — |
| 2003-10-07 | $5.76 | $5.76 | 8,133 | — | — |
| 2003-10-06 | $5.88 | $5.88 | 14,567 | — | — |
| 2003-10-03 | $5.76 | $5.76 | 66,433 | — | — |
| 2003-10-02 | $5.52 | $5.52 | 135,683 | — | — |
| 2003-10-01 | $5.34 | $5.34 | 25,467 | — | — |
| 2003-09-30 | $5.46 | $5.46 | 70,600 | — | — |
| 2003-09-29 | $5.40 | $5.40 | 60,367 | — | — |
| 2003-09-26 | $5.46 | $5.46 | 78,783 | — | — |
| 2003-09-25 | $6.12 | $6.12 | 55,567 | — | — |
| 2003-09-24 | $6.24 | $6.24 | 72,450 | — | — |
| 2003-09-23 | $6.30 | $6.30 | 200,917 | — | — |
| 2003-09-22 | $6.06 | $6.06 | 31,750 | — | — |
| 2003-09-19 | $6.36 | $6.36 | 51,883 | — | — |
| 2003-09-18 | $6.24 | $6.24 | 66,117 | — | — |
| 2003-09-17 | $6.06 | $6.06 | 83,783 | — | — |
| 2003-09-16 | $6.18 | $6.18 | 66,350 | — | — |
| 2003-09-15 | $6.00 | $6.00 | 150,067 | — | — |
| 2003-09-12 | $5.40 | $5.40 | 386,133 | — | — |
| 2003-09-11 | $6.72 | $6.72 | 66,817 | — | — |
| 2003-09-10 | $7.80 | $7.80 | 28,883 | — | — |
| 2003-09-09 | $8.22 | $8.22 | 49,450 | — | — |
| 2003-09-08 | $7.98 | $7.98 | 35,450 | — | — |
| 2003-09-05 | $7.62 | $7.62 | 35,467 | — | — |
| 2003-09-04 | $7.50 | $7.50 | 43,750 | — | — |
| 2003-09-03 | $7.98 | $7.98 | 72,467 | — | — |
| 2003-09-02 | $8.46 | $8.46 | 144,817 | — | — |
| 2003-08-29 | $7.26 | $7.26 | 49,767 | — | — |
| 2003-08-28 | $7.14 | $7.14 | 23,967 | — | — |
| 2003-08-27 | $7.38 | $7.38 | 113,483 | — | — |
| 2003-08-26 | $7.08 | $7.08 | 68,650 | — | — |
| 2003-08-25 | $6.90 | $6.90 | 84,167 | — | — |
| 2003-08-22 | $6.12 | $6.12 | 17,100 | — | — |
| 2003-08-21 | $6.36 | $6.36 | 64,750 | — | — |
| 2003-08-20 | $6.30 | $6.30 | 238,767 | — | — |
| 2003-08-19 | $5.40 | $5.40 | 62,550 | — | — |
| 2003-08-18 | $4.74 | $4.74 | 12,350 | — | — |
| 2003-08-15 | $4.74 | $4.74 | 13,133 | — | — |
| 2003-08-14 | $4.74 | $4.74 | 5,850 | — | — |
| 2003-08-13 | $4.74 | $4.74 | 22,767 | — | — |
| 2003-08-12 | $4.80 | $4.80 | 11,250 | — | — |
| 2003-08-11 | $4.74 | $4.74 | 15,717 | — | — |
| 2003-08-08 | $4.74 | $4.74 | 37,150 | — | — |
| 2003-08-07 | $4.80 | $4.80 | 59,467 | — | — |
| 2003-08-06 | $5.04 | $5.04 | 17,733 | — | — |
| 2003-08-05 | $5.10 | $5.10 | 9,417 | — | — |
| 2003-08-04 | $4.92 | $4.92 | 4,283 | — | — |
| 2003-08-01 | $4.98 | $4.98 | 13,617 | — | — |
| 2003-07-31 | $4.98 | $4.98 | 13,083 | — | — |
| 2003-07-30 | $4.86 | $4.86 | 30,250 | — | — |
| 2003-07-29 | $4.74 | $4.74 | 4,717 | — | — |
| 2003-07-28 | $4.86 | $4.86 | 3,450 | — | — |
| 2003-07-25 | $4.98 | $4.98 | 9,717 | — | — |
| 2003-07-24 | $4.86 | $4.86 | 5,333 | — | — |
| 2003-07-23 | $4.86 | $4.86 | 9,550 | — | — |
| 2003-07-22 | $4.92 | $4.92 | 9,033 | — | — |
| 2003-07-21 | $4.74 | $4.74 | 22,583 | — | — |
| 2003-07-18 | $4.98 | $4.98 | 2,683 | — | — |
| 2003-07-17 | $4.98 | $4.98 | 7,950 | — | — |
| 2003-07-16 | $5.16 | $5.16 | 13,633 | — | — |
| 2003-07-15 | $5.34 | $5.34 | 141,700 | — | — |
| 2003-07-14 | $5.46 | $5.46 | 185,517 | — | — |
| 2003-07-11 | $5.22 | $5.22 | 76,183 | — | — |
| 2003-07-10 | $4.92 | $4.92 | 55,017 | — | — |
| 2003-07-09 | $4.80 | $4.80 | 17,000 | — | — |
| 2003-07-08 | $4.98 | $4.98 | 39,633 | — | — |
| 2003-07-07 | $4.86 | $4.86 | 37,950 | — | — |
| 2003-07-03 | $4.74 | $4.74 | 11,150 | — | — |
| 2003-07-02 | $4.86 | $4.86 | 87,950 | — | — |
| 2003-07-01 | $4.68 | $4.68 | 89,150 | — | — |
| 2003-06-30 | $4.44 | $4.44 | 5,217 | — | — |
| 2003-06-27 | $4.50 | $4.50 | 17,400 | — | — |
| 2003-06-26 | $4.20 | $4.20 | 10,433 | — | — |
| 2003-06-25 | $4.38 | $4.38 | 8,567 | — | — |
| 2003-06-24 | $4.44 | $4.44 | 2,900 | — | — |
| 2003-06-23 | $4.38 | $4.38 | 12,867 | — | — |
| 2003-06-20 | $4.80 | $4.80 | 21,417 | — | — |
| 2003-06-19 | $4.74 | $4.74 | 18,150 | — | — |
| 2003-06-18 | $4.92 | $4.92 | 26,117 | — | — |
| 2003-06-17 | $4.74 | $4.74 | 33,900 | — | — |
| 2003-06-16 | $4.62 | $4.62 | 17,733 | — | — |
| 2003-06-13 | $4.98 | $4.98 | 29,633 | — | — |
| 2003-06-12 | $5.34 | $5.34 | 128,850 | — | — |
| 2003-06-11 | $5.46 | $5.46 | 236,400 | — | — |
| 2003-06-10 | $4.68 | $4.68 | 156,733 | — | — |
| 2003-06-09 | $4.80 | $4.80 | 28,450 | — | — |
| 2003-06-06 | $4.92 | $4.92 | 242,483 | — | — |
| 2003-06-05 | $4.50 | $4.50 | 22,650 | — | — |
| 2003-06-04 | $4.20 | $4.20 | 27,600 | — | — |
| 2003-06-03 | $4.02 | $4.02 | 25,733 | — | — |
| 2003-06-02 | $4.02 | $4.02 | 16,517 | — | — |
| 2003-05-30 | $4.02 | $4.02 | 35,333 | — | — |
| 2003-05-29 | $4.08 | $4.08 | 67,283 | — | — |
| 2003-05-28 | $4.14 | $4.14 | 11,183 | — | — |
| 2003-05-27 | $4.14 | $4.14 | 11,850 | — | — |
| 2003-05-23 | $4.02 | $4.02 | 28,717 | — | — |
| 2003-05-22 | $3.90 | $3.90 | 98,433 | — | — |
| 2003-05-21 | $3.78 | $3.78 | 18,033 | — | — |
| 2003-05-20 | $3.84 | $3.84 | 11,933 | — | — |
| 2003-05-19 | $3.90 | $3.90 | 18,100 | — | — |
| 2003-05-16 | $4.20 | $4.20 | 128,483 | — | — |
| 2003-05-15 | $3.78 | $3.78 | 162,717 | — | — |
| 2003-05-14 | $3.48 | $3.48 | 42,450 | — | — |
| 2003-05-13 | $3.48 | $3.48 | 24,300 | — | — |
| 2003-05-12 | $3.36 | $3.36 | 11,617 | — | — |
| 2003-05-09 | $3.42 | $3.42 | 6,117 | — | — |
| 2003-05-08 | $3.12 | $3.12 | 11,450 | — | — |
| 2003-05-07 | $3.12 | $3.12 | 19,383 | — | — |
| 2003-05-06 | $3.06 | $3.06 | 217,100 | — | — |
| 2003-05-05 | $3.54 | $3.54 | 3,000 | — | — |
| 2003-05-02 | $3.54 | $3.54 | 22,600 | — | — |
| 2003-05-01 | $3.30 | $3.30 | 3,800 | — | — |
| 2003-04-30 | $3.30 | $3.30 | 833 | — | — |
| 2003-04-29 | $3.36 | $3.36 | 817 | — | — |
| 2003-04-28 | $3.30 | $3.30 | 6,800 | — | — |
| 2003-04-25 | $3.30 | $3.30 | 3,300 | — | — |
| 2003-04-24 | $3.30 | $3.30 | 11,917 | — | — |
| 2003-04-23 | $3.06 | $3.06 | 55,967 | — | — |
| 2003-04-22 | $2.94 | $2.94 | 87,517 | — | — |
| 2003-04-21 | $3.60 | $3.60 | 36,367 | — | — |
| 2003-04-17 | $4.02 | $4.02 | 12,717 | — | — |
| 2003-04-16 | $4.08 | $4.08 | 1,500 | — | — |
| 2003-04-15 | $4.26 | $4.26 | 5,600 | — | — |
| 2003-04-14 | $4.26 | $4.26 | 1,283 | — | — |
| 2003-04-11 | $4.56 | $4.56 | 2,350 | — | — |
| 2003-04-10 | $4.44 | $4.44 | 600 | — | — |
| 2003-04-09 | $4.44 | $4.44 | 14,317 | — | — |
| 2003-04-08 | $4.26 | $4.26 | 950 | — | — |
| 2003-04-07 | $4.38 | $4.38 | 3,367 | — | — |
| 2003-04-04 | $4.50 | $4.50 | 900 | — | — |
| 2003-04-03 | $4.56 | $4.56 | 3,583 | — | — |
| 2003-04-02 | $4.62 | $4.62 | 1,717 | — | — |
| 2003-04-01 | $4.80 | $4.80 | 27,883 | — | — |
| 2003-03-31 | $4.62 | $4.62 | 10,000 | — | — |
| 2003-03-28 | $4.50 | $4.50 | 4,583 | — | — |
| 2003-03-27 | $4.80 | $4.80 | 35,800 | — | — |
| 2003-03-26 | $4.74 | $4.74 | 3,483 | — | — |
| 2003-03-25 | $4.56 | $4.56 | 5,400 | — | — |
| 2003-03-24 | $4.62 | $4.62 | 567 | — | — |
| 2003-03-21 | $4.80 | $4.80 | 2,667 | — | — |
| 2003-03-20 | $4.68 | $4.68 | 1,083 | — | — |
| 2003-03-19 | $4.50 | $4.50 | 1,533 | — | — |
| 2003-03-18 | $4.80 | $4.80 | 6,383 | — | — |
| 2003-03-17 | $4.68 | $4.68 | 17,617 | — | — |
| 2003-03-14 | $4.80 | $4.80 | 69,367 | — | — |
| 2003-03-13 | $4.02 | $4.02 | 74,150 | — | — |
| 2003-03-12 | $4.20 | $4.20 | 33,600 | — | — |
| 2003-03-11 | $4.20 | $4.20 | 1,750 | — | — |
| 2003-03-10 | $4.20 | $4.20 | 4,950 | — | — |
| 2003-03-07 | $4.44 | $4.44 | 3,567 | — | — |
| 2003-03-06 | $4.44 | $4.44 | 4,833 | — | — |
| 2003-03-05 | $4.62 | $4.62 | 1,883 | — | — |
| 2003-03-04 | $4.68 | $4.68 | 1,100 | — | — |
| 2003-03-03 | $4.62 | $4.62 | 4,583 | — | — |
| 2003-02-28 | $4.92 | $4.92 | 87,183 | — | — |
| 2003-02-27 | $4.68 | $4.68 | 4,900 | — | — |
| 2003-02-26 | $4.80 | $4.80 | 867 | — | — |
| 2003-02-25 | $4.74 | $4.74 | 6,067 | — | — |
| 2003-02-24 | $4.68 | $4.68 | 800 | — | — |
| 2003-02-21 | $4.74 | $4.74 | 4,217 | — | — |
| 2003-02-20 | $4.86 | $4.86 | 1,700 | — | — |
| 2003-02-19 | $4.92 | $4.92 | 433 | — | — |
| 2003-02-18 | $4.80 | $4.80 | 4,167 | — | — |
| 2003-02-14 | $4.68 | $4.68 | 117 | — | — |
| 2003-02-13 | $4.92 | $4.92 | 22,667 | — | — |
| 2003-02-12 | $4.50 | $4.50 | 14,533 | — | — |
| 2003-02-11 | $4.44 | $4.44 | 38,317 | — | — |
| 2003-02-10 | $4.50 | $4.50 | 11,617 | — | — |
| 2003-02-07 | $4.20 | $4.20 | 3,550 | — | — |
| 2003-02-06 | $4.32 | $4.32 | 11,917 | — | — |
| 2003-02-05 | $4.98 | $4.98 | 6,083 | — | — |
| 2003-02-04 | $5.10 | $5.10 | 10,033 | — | — |
| 2003-02-03 | $5.16 | $5.16 | 3,367 | — | — |
| 2003-01-31 | $5.40 | $5.40 | 5,600 | — | — |
| 2003-01-30 | $5.16 | $5.16 | 3,283 | — | — |
| 2003-01-29 | $5.28 | $5.28 | 1,533 | — | — |
| 2003-01-28 | $5.22 | $5.22 | 1,183 | — | — |
| 2003-01-27 | $5.40 | $5.40 | 2,033 | — | — |
| 2003-01-24 | $5.70 | $5.70 | 7,717 | — | — |
| 2003-01-23 | $5.88 | $5.88 | 6,200 | — | — |
| 2003-01-22 | $5.70 | $5.70 | 8,383 | — | — |
| 2003-01-21 | $6.00 | $6.00 | 3,317 | — | — |
| 2003-01-17 | $6.06 | $6.06 | 20,133 | — | — |
| 2003-01-16 | $6.06 | $6.06 | 7,083 | — | — |
| 2003-01-15 | $6.48 | $6.48 | 8,367 | — | — |
| 2003-01-14 | $6.36 | $6.36 | 8,717 | — | — |
| 2003-01-13 | $6.36 | $6.36 | 22,267 | — | — |
| 2003-01-10 | $5.88 | $5.88 | 242,367 | — | — |
| 2003-01-09 | $5.52 | $5.52 | 15,983 | — | — |
| 2003-01-08 | $5.40 | $5.40 | 45,850 | — | — |
| 2003-01-07 | $4.92 | $4.92 | 19,950 | — | — |
| 2003-01-06 | $4.80 | $4.80 | 66,183 | — | — |
| 2003-01-03 | $4.14 | $4.14 | 12,067 | — | — |
| 2003-01-02 | $4.20 | $4.20 | 3,783 | — | — |